股票概览
66.88
+17.33%
+9.88
59.46
开盘价
66.88
最高价
59
最低价
638,049
成交量
数据更新至: 2024-09-30
技术指标
55.22
MA5 (5日均线)
52.35
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 59.46 | 66.88 | 59 | 66.88 | +17.33% | 638,049 | 4,016,927,468 |
| 2024-09-27 | 53 | 59 | 52.99 | 57 | +9.03% | 239,051 | 1,325,190,493 |
| 2024-09-26 | 50.15 | 52.38 | 49.59 | 52.28 | +4.75% | 257,478 | 1,308,172,593 |
| 2024-09-25 | 50.85 | 51.95 | 49.71 | 49.91 | -0.24% | 241,686 | 1,229,113,497 |
| 2024-09-24 | 48.97 | 50.25 | 47.7 | 50.03 | +3.15% | 197,544 | 972,367,128 |
| 2024-09-23 | 49.29 | 49.96 | 48.46 | 48.5 | -2.2% | 75,882 | 372,609,217 |
| 2024-09-20 | 49.18 | 50.18 | 48.86 | 49.59 | +1.29% | 97,574 | 482,401,675 |
| 2024-09-19 | 49.54 | 49.98 | 48.9 | 48.96 | -0.69% | 132,190 | 651,560,945 |
| 2024-09-18 | 50.95 | 50.99 | 48.36 | 49.3 | -3.47% | 133,696 | 659,885,472 |
| 2024-09-13 | 51.1 | 51.52 | 50.9 | 51.07 | -0.27% | 78,698 | 402,402,135 |
| 2024-09-12 | 52.4 | 52.49 | 51.15 | 51.21 | -1.16% | 74,633 | 384,817,381 |
| 2024-09-11 | 51.35 | 52.07 | 51.15 | 51.81 | +0.6% | 59,729 | 308,661,213 |
| 2024-09-10 | 51.6 | 51.93 | 50.8 | 51.5 | +0.39% | 77,240 | 397,118,305 |
| 2024-09-09 | 51.5 | 52.44 | 50.91 | 51.3 | -0.85% | 74,643 | 383,818,927 |
| 2024-09-06 | 52.05 | 52.86 | 51.73 | 51.74 | -0.5% | 79,127 | 413,424,609 |
| 2024-09-05 | 52.1 | 52.18 | 50.93 | 52 | -0.17% | 97,134 | 502,207,966 |
| 2024-09-04 | 52 | 52.49 | 51.55 | 52.09 | -1.61% | 91,346 | 475,413,995 |
| 2024-09-03 | 50.24 | 53.13 | 50.24 | 52.94 | +5.99% | 190,389 | 995,509,195 |
| 2024-09-02 | 52.67 | 53.3 | 49.95 | 49.95 | -5.09% | 155,146 | 792,289,786 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：